Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 105.73 | 105.79 | 103.11 | 105.70 | 72,760 | +1.76(+1.69%) |
Aug 14, 2024 | 104.26 | 104.67 | 102.93 | 103.94 | 78,711 | +0.17(+0.16%) |
Aug 13, 2024 | 103.45 | 103.93 | 102.36 | 103.77 | 59,829 | +1.85(+1.82%) |
Aug 12, 2024 | 100.03 | 102.16 | 99.64 | 101.92 | 66,833 | +2.01(+2.01%) |
Aug 09, 2024 | 100.24 | 100.62 | 99.23 | 99.91 | 51,266 | -0.04(-0.04%) |
Aug 08, 2024 | 99.83 | 100.46 | 99.08 | 99.95 | 92,713 | +1.82(+1.85%) |
Aug 07, 2024 | 101.50 | 102.50 | 98.08 | 98.13 | 88,997 | -2.01(-2.01%) |
Aug 06, 2024 | 99.69 | 102.42 | 99.19 | 100.14 | 143,904 | +0.40(+0.40%) |
Aug 05, 2024 | 99.74 | 102.96 | 98.38 | 99.74 | 250,626 | -2.32(-2.27%) |
Aug 02, 2024 | 103.00 | 105.20 | 101.59 | 102.06 | 143,382 | -4.79(-4.48%) |
Aug 01, 2024 | 109.69 | 110.12 | 106.72 | 106.85 | 150,229 | -2.98(-2.71%) |
Jul 31, 2024 | 113.28 | 113.28 | 109.50 | 109.83 | 157,451 | -2.83(-2.51%) |
Jul 30, 2024 | 109.50 | 112.80 | 108.55 | 112.66 | 139,784 | +3.16(+2.89%) |
Jul 29, 2024 | 111.09 | 111.82 | 109.25 | 109.50 | 80,084 | -1.52(-1.37%) |
Jul 26, 2024 | 110.16 | 114.50 | 108.00 | 111.02 | 375,179 | -4.60(-3.98%) |
Jul 25, 2024 | 112.47 | 117.08 | 112.47 | 115.62 | 600,581 | +3.99(+3.57%) |
Jul 24, 2024 | 113.74 | 114.70 | 111.46 | 111.63 | 120,812 | -2.29(-2.01%) |
Jul 23, 2024 | 115.02 | 115.07 | 113.20 | 113.92 | 208,246 | -1.10(-0.96%) |
Jul 22, 2024 | 113.29 | 115.25 | 112.14 | 115.02 | 170,201 | +2.60(+2.31%) |
Jul 19, 2024 | 113.01 | 113.50 | 109.52 | 112.42 | 131,475 | -0.27(-0.24%) |
Jul 18, 2024 | 110.66 | 113.21 | 110.66 | 112.69 | 101,366 | +1.51(+1.36%) |
Jul 17, 2024 | 112.65 | 113.82 | 110.56 | 111.18 | 361,389 | -1.46(-1.30%) |
Jul 16, 2024 | 111.49 | 113.87 | 110.16 | 112.64 | 204,303 | +2.30(+2.08%) |
Jul 15, 2024 | 109.57 | 110.96 | 107.41 | 110.34 | 221,992 | +1.73(+1.60%) |
Jul 12, 2024 | 109.05 | 109.13 | 107.52 | 108.61 | 92,135 | +0.89(+0.82%) |
Jul 11, 2024 | 107.11 | 109.39 | 105.56 | 107.73 | 122,110 | +1.98(+1.87%) |
Jul 10, 2024 | 104.86 | 105.74 | 104.16 | 105.74 | 108,366 | +1.28(+1.23%) |
Jul 09, 2024 | 104.87 | 104.92 | 103.90 | 104.46 | 61,871 | -0.45(-0.43%) |
Jul 08, 2024 | 104.56 | 105.34 | 103.93 | 104.91 | 74,346 | +0.86(+0.82%) |
Jul 05, 2024 | 103.92 | 104.47 | 103.00 | 104.05 | 58,573 | -0.57(-0.54%) |
Jul 03, 2024 | 104.54 | 105.06 | 103.37 | 104.62 | 62,175 | +0.74(+0.71%) |
Jul 02, 2024 | 103.79 | 104.96 | 102.39 | 103.88 | 114,658 | +0.08(+0.08%) |
Jul 01, 2024 | 106.26 | 107.39 | 102.99 | 103.80 | 144,709 | -2.30(-2.17%) |
Jun 28, 2024 | 104.99 | 106.56 | 103.14 | 106.10 | 495,501 | +1.90(+1.83%) |
Jun 27, 2024 | 105.88 | 106.98 | 102.24 | 104.20 | 197,606 | -1.12(-1.07%) |
Jun 26, 2024 | 105.31 | 106.40 | 104.41 | 105.33 | 148,506 | -0.82(-0.77%) |
Jun 25, 2024 | 106.45 | 106.54 | 104.43 | 106.14 | 55,863 | -0.93(-0.87%) |
Jun 24, 2024 | 107.20 | 108.13 | 106.99 | 107.07 | 66,040 | +0.14(+0.13%) |
Jun 21, 2024 | 105.82 | 107.24 | 105.07 | 106.93 | 138,057 | +1.11(+1.04%) |
Jun 20, 2024 | 104.33 | 106.20 | 104.33 | 105.82 | 150,072 | +0.87(+0.83%) |
Jun 18, 2024 | 105.10 | 106.50 | 104.82 | 104.96 | 106,979 | -0.22(-0.21%) |
Jun 17, 2024 | 103.82 | 105.80 | 103.41 | 105.18 | 72,829 | +1.00(+0.96%) |
Jun 14, 2024 | 103.28 | 104.24 | 102.57 | 104.17 | 191,867 | -0.26(-0.25%) |
Jun 13, 2024 | 104.71 | 104.71 | 102.72 | 104.43 | 105,668 | -0.73(-0.69%) |
Jun 12, 2024 | 104.04 | 106.21 | 103.02 | 105.16 | 219,307 | +2.71(+2.64%) |
Jun 11, 2024 | 103.03 | 103.66 | 101.65 | 102.45 | 184,695 | -1.12(-1.08%) |
Jun 10, 2024 | 104.56 | 104.56 | 102.00 | 103.56 | 109,976 | -1.33(-1.27%) |
Jun 07, 2024 | 105.21 | 106.15 | 104.87 | 104.90 | 78,230 | -1.24(-1.17%) |
Jun 06, 2024 | 107.55 | 107.60 | 105.53 | 106.14 | 77,378 | -0.63(-0.59%) |
Jun 05, 2024 | 106.22 | 107.23 | 104.74 | 106.77 | 61,294 | +1.34(+1.28%) |
Jun 04, 2024 | 106.18 | 106.94 | 105.23 | 105.42 | 60,399 | -1.47(-1.38%) |